Venture Life Group (VLG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Venture Life Group

Date Open High Low Close* Volume
30/11/2018 47.00p 47.00p 45.04p 47.00p 4259
29/11/2018 47.20p 47.20p 45.04p 47.00p 7540
28/11/2018 48.50p 48.50p 46.00p 47.20p 13229
27/11/2018 50.00p 50.50p 48.03p 48.50p 33584
26/11/2018 49.50p 50.00p 48.00p 50.00p 20500
23/11/2018 50.00p 50.20p 49.50p 49.50p 0
22/11/2018 50.20p 50.90p 48.62p 50.20p 16500
21/11/2018 52.00p 52.00p 48.62p 50.20p 52391
20/11/2018 51.00p 52.50p 50.80p 52.50p 7464
19/11/2018 51.00p 51.80p 50.80p 51.00p 16433
16/11/2018 51.00p 51.00p 50.80p 51.00p 366
15/11/2018 52.50p 52.70p 50.80p 51.00p 2695
14/11/2018 51.00p 51.00p 50.35p 50.50p 3400
13/11/2018 48.50p 51.00p 48.50p 51.00p 22500
12/11/2018 46.50p 48.50p 46.50p 48.50p 129803
09/11/2018 46.00p 46.50p 46.00p 46.50p 0
08/11/2018 46.00p 46.50p 45.50p 46.00p 21276
07/11/2018 46.50p 46.50p 46.50p 46.50p 28770
06/11/2018 46.50p 46.50p 46.50p 46.50p 0
05/11/2018 46.50p 47.25p 45.00p 46.50p 11500
02/11/2018 46.50p 46.50p 46.50p 46.50p 0
01/11/2018 46.50p 46.50p 46.50p 46.50p 52600
31/10/2018 46.50p 46.50p 46.50p 46.50p 0
30/10/2018 46.50p 46.50p 45.60p 46.50p 20000
29/10/2018 46.50p 46.50p 45.60p 46.50p 900
26/10/2018 46.50p 46.50p 45.30p 46.50p 10576
25/10/2018 46.50p 46.50p 45.60p 46.50p 104487
24/10/2018 46.50p 46.50p 45.60p 46.50p 20934
23/10/2018 46.50p 46.50p 45.60p 46.50p 10000
22/10/2018 46.50p 46.50p 46.50p 46.50p 0
19/10/2018 46.50p 47.00p 45.10p 46.50p 23500
18/10/2018 46.50p 46.50p 46.50p 46.50p 0
17/10/2018 46.50p 46.65p 46.50p 46.50p 200
16/10/2018 46.00p 47.40p 46.00p 46.50p 19234
15/10/2018 46.00p 46.00p 46.00p 46.00p 0
12/10/2018 46.00p 46.00p 45.00p 46.00p 4000
11/10/2018 47.00p 47.00p 45.00p 46.00p 11793
10/10/2018 45.50p 47.25p 45.50p 46.50p 12623
09/10/2018 45.50p 45.50p 45.00p 45.50p 6000
08/10/2018 46.00p 46.00p 43.00p 46.00p 23601
05/10/2018 46.50p 46.50p 45.04p 46.00p 4637
04/10/2018 46.50p 46.50p 46.50p 46.50p 0
03/10/2018 46.50p 46.50p 45.30p 46.50p 5555
02/10/2018 46.50p 46.50p 45.38p 46.50p 11503
01/10/2018 46.50p 47.22p 45.30p 46.50p 19125
28/09/2018 46.50p 46.50p 46.50p 46.50p 0
27/09/2018 46.50p 46.50p 45.30p 46.50p 10000
26/09/2018 47.00p 47.22p 45.30p 46.50p 23026
25/09/2018 47.50p 47.50p 47.00p 47.00p 0
24/09/2018 47.50p 47.50p 45.50p 47.50p 2090
21/09/2018 47.50p 47.50p 45.00p 47.50p 17341
20/09/2018 47.50p 47.50p 45.00p 47.50p 25000
19/09/2018 47.90p 47.90p 45.50p 47.50p 7000
18/09/2018 48.90p 48.99p 46.00p 47.90p 16640
17/09/2018 48.90p 48.90p 47.60p 48.90p 5100
14/09/2018 48.90p 50.00p 47.60p 48.90p 4467
13/09/2018 48.90p 48.90p 48.90p 48.90p 0
12/09/2018 48.90p 49.53p 48.72p 48.90p 26357
11/09/2018 48.40p 48.40p 46.83p 48.40p 12472
10/09/2018 48.90p 48.90p 46.80p 48.40p 9200
07/09/2018 48.40p 48.72p 48.40p 48.40p 796
06/09/2018 48.40p 48.40p 46.80p 48.40p 4500
05/09/2018 48.40p 48.40p 48.40p 48.40p 2624
04/09/2018 48.40p 48.40p 48.40p 48.40p 0
03/09/2018 48.40p 48.40p 47.50p 48.40p 48300
31/08/2018 48.40p 48.40p 48.40p 48.40p 19901
30/08/2018 48.40p 48.40p 48.40p 48.40p 0
29/08/2018 48.90p 49.53p 46.80p 48.40p 13632
28/08/2018 52.50p 52.50p 48.00p 48.90p 23040
24/08/2018 52.50p 52.50p 50.00p 52.50p 10436
23/08/2018 52.50p 53.70p 52.50p 52.50p 2870
22/08/2018 52.50p 53.70p 50.35p 52.50p 8994
21/08/2018 51.00p 54.00p 51.00p 52.50p 27438
20/08/2018 50.50p 52.00p 49.28p 51.00p 5118
17/08/2018 48.00p 53.00p 48.00p 51.00p 22627
16/08/2018 46.20p 48.75p 46.20p 48.00p 44693
15/08/2018 45.70p 46.20p 45.40p 46.20p 49686
14/08/2018 46.20p 46.97p 45.43p 45.70p 11147
13/08/2018 46.20p 46.49p 46.20p 46.20p 10346
10/08/2018 46.20p 46.34p 46.20p 46.20p 10000
09/08/2018 45.70p 46.44p 45.40p 46.20p 24896
08/08/2018 45.70p 46.00p 45.41p 46.00p 26720
07/08/2018 45.70p 46.00p 45.40p 45.70p 22174
06/08/2018 48.70p 48.70p 45.40p 45.70p 70825
03/08/2018 49.20p 49.20p 48.00p 48.70p 26103
02/08/2018 49.20p 49.20p 48.42p 49.20p 2000
01/08/2018 49.70p 49.70p 48.40p 49.20p 10420
31/07/2018 49.70p 50.71p 48.53p 49.70p 10021
30/07/2018 51.50p 52.67p 48.82p 49.70p 128737
27/07/2018 50.50p 55.00p 50.50p 51.50p 75409
26/07/2018 46.50p 52.00p 46.50p 50.50p 67487
25/07/2018 46.50p 47.00p 46.30p 46.50p 24710
24/07/2018 46.00p 46.93p 45.14p 46.50p 42615
23/07/2018 45.00p 47.00p 44.21p 46.00p 18442
20/07/2018 41.50p 47.00p 40.75p 45.00p 114310
19/07/2018 41.50p 42.94p 41.50p 41.50p 15000
18/07/2018 41.50p 41.50p 41.00p 41.50p 14571
17/07/2018 41.50p 42.91p 41.50p 41.50p 2330
16/07/2018 41.50p 41.52p 41.36p 41.50p 11752
13/07/2018 40.50p 40.70p 40.00p 40.50p 12788
12/07/2018 41.50p 41.50p 38.00p 40.50p 28219
11/07/2018 40.00p 40.69p 40.00p 40.50p 462
10/07/2018 40.00p 40.40p 40.00p 40.00p 21282
09/07/2018 40.00p 40.00p 38.03p 39.50p 6277
06/07/2018 40.00p 40.00p 38.03p 39.50p 6822
05/07/2018 40.00p 40.19p 39.50p 39.50p 30000
04/07/2018 40.00p 40.00p 38.00p 39.50p 8932
03/07/2018 40.50p 40.50p 38.00p 39.50p 7628
02/07/2018 40.50p 41.65p 39.00p 40.50p 12500
29/06/2018 40.50p 41.65p 38.10p 40.50p 8400
28/06/2018 41.50p 42.79p 38.10p 40.50p 35369
27/06/2018 41.50p 42.79p 41.50p 41.50p 9434
26/06/2018 42.50p 43.85p 41.45p 41.50p 9844
25/06/2018 42.00p 42.90p 42.00p 42.00p 3513
22/06/2018 41.50p 43.00p 41.50p 42.00p 25022
21/06/2018 42.00p 43.00p 41.25p 42.00p 9758
20/06/2018 42.00p 42.96p 42.00p 42.00p 10000
19/06/2018 42.00p 43.00p 41.00p 42.00p 25805
18/06/2018 40.00p 43.18p 40.00p 42.00p 82197
15/06/2018 40.00p 40.82p 39.50p 39.50p 2200
14/06/2018 40.50p 42.72p 38.08p 40.00p 13264
13/06/2018 41.00p 42.72p 41.00p 41.00p 2088
12/06/2018 41.00p 41.50p 41.00p 41.00p 7498
11/06/2018 42.50p 42.50p 39.28p 41.00p 16838
08/06/2018 42.50p 43.00p 42.50p 42.50p 14623
07/06/2018 41.50p 43.00p 41.50p 42.50p 7752
06/06/2018 41.50p 43.00p 41.50p 41.50p 4639
05/06/2018 41.50p 43.00p 40.51p 41.50p 43554
04/06/2018 41.00p 42.00p 41.00p 41.50p 29802
01/06/2018 40.00p 41.72p 38.08p 40.00p 32500
31/05/2018 40.00p 40.00p 40.00p 40.00p 0
30/05/2018 41.50p 42.60p 37.00p 40.00p 11899
29/05/2018 41.50p 41.50p 40.28p 41.00p 10000
25/05/2018 41.50p 43.65p 39.30p 42.00p 32384
24/05/2018 42.00p 43.00p 39.25p 40.50p 24848
23/05/2018 44.50p 44.96p 43.04p 43.50p 7253
22/05/2018 44.50p 45.25p 43.04p 44.00p 9731
21/05/2018 44.00p 45.44p 44.00p 44.50p 4400
18/05/2018 44.00p 44.00p 42.60p 44.00p 10000
17/05/2018 44.00p 44.00p 42.00p 44.00p 20318
16/05/2018 44.00p 44.00p 42.00p 44.00p 2501
15/05/2018 44.00p 44.00p 42.00p 44.00p 2500
14/05/2018 44.00p 44.00p 42.08p 44.00p 3677
11/05/2018 44.00p 44.00p 43.30p 44.00p 4587
10/05/2018 44.00p 45.72p 44.00p 44.00p 12500
09/05/2018 44.50p 46.00p 44.00p 44.00p 34310
08/05/2018 41.50p 43.20p 41.50p 42.00p 27259
04/05/2018 41.50p 42.00p 42.00p 42.00p 75000
03/05/2018 41.50p 43.20p 41.50p 42.00p 12350
02/05/2018 41.00p 43.20p 41.00p 42.00p 2417
01/05/2018 41.50p 43.00p 41.05p 41.50p 23681
30/04/2018 41.00p 42.88p 41.00p 41.50p 3056
27/04/2018 42.00p 42.00p 38.50p 39.50p 23564
26/04/2018 42.00p 42.79p 40.00p 42.00p 12497
25/04/2018 43.00p 43.00p 40.10p 42.00p 7429
24/04/2018 43.00p 44.72p 43.00p 43.00p 1000
23/04/2018 43.50p 43.50p 41.00p 43.00p 11299
20/04/2018 44.50p 44.50p 44.50p 44.50p 0
19/04/2018 43.50p 44.50p 44.50p 44.50p 0
18/04/2018 43.50p 44.50p 44.50p 44.50p 25000
17/04/2018 43.50p 44.50p 44.50p 44.50p 0
16/04/2018 44.50p 44.50p 44.50p 44.50p 0
13/04/2018 43.50p 45.34p 43.50p 44.50p 62
12/04/2018 43.50p 44.50p 43.50p 44.50p 0
11/04/2018 43.50p 43.50p 42.00p 43.50p 8467
10/04/2018 43.50p 44.90p 43.50p 43.50p 12227
09/04/2018 43.50p 43.50p 41.85p 43.50p 160
06/04/2018 43.50p 43.50p 43.50p 43.50p 0
05/04/2018 44.00p 45.90p 43.50p 43.50p 3256
04/04/2018 44.00p 43.50p 43.50p 43.50p 0
03/04/2018 44.00p 46.92p 41.85p 43.50p 12783
29/03/2018 43.50p 46.00p 43.50p 45.50p 10823
28/03/2018 44.50p 43.50p 42.50p 43.50p 20000
27/03/2018 46.50p 48.00p 42.20p 43.50p 13922
26/03/2018 46.50p 48.00p 44.00p 46.00p 33977
23/03/2018 46.50p 48.00p 44.10p 46.50p 19273
22/03/2018 44.50p 50.00p 44.50p 45.50p 42428
21/03/2018 43.00p 44.45p 41.00p 43.00p 22081
20/03/2018 43.00p 43.00p 41.25p 43.00p 17474
19/03/2018 42.50p 45.00p 41.10p 43.00p 34504
16/03/2018 42.50p 42.50p 42.50p 42.50p 0
15/03/2018 42.50p 44.75p 42.50p 42.50p 23
14/03/2018 42.50p 42.50p 41.10p 42.50p 731
13/03/2018 42.50p 42.50p 42.50p 42.50p 0
12/03/2018 41.50p 44.75p 40.00p 42.50p 8815
09/03/2018 41.50p 43.15p 41.50p 42.00p 19994
08/03/2018 41.50p 41.50p 40.50p 41.50p 30000
07/03/2018 40.00p 41.49p 40.00p 40.50p 4618
06/03/2018 43.00p 43.00p 40.00p 40.50p 5300
05/03/2018 42.50p 42.50p 42.50p 42.50p 0
02/03/2018 42.50p 43.00p 40.10p 42.50p 2291
01/03/2018 43.00p 43.65p 42.50p 42.50p 1255
28/02/2018 42.50p 43.00p 40.00p 42.50p 12500
27/02/2018 43.50p 45.60p 40.00p 42.50p 28424
26/02/2018 43.50p 45.25p 41.12p 44.00p 30619
23/02/2018 43.50p 44.50p 42.35p 44.50p 6119
22/02/2018 44.50p 44.50p 42.35p 44.50p 1000
21/02/2018 42.50p 46.58p 40.00p 44.50p 45874
20/02/2018 43.00p 43.00p 40.00p 42.50p 8130
19/02/2018 44.00p 43.50p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits